Skip to main content
FedEx Corporation (FDX)
NYSE: FDX · Real-Time Price · USD
262.90
+4.36 (1.69%)
At close: Feb 28, 2025, 4:00 PM
262.60
-0.30 (-0.11%)
After-hours: Feb 28, 2025, 5:19 PM EST

FedEx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 28, 2025259.74264.47258.18262.90262.901.69%1,963,352
Feb 27, 2025257.18261.56255.53258.54258.540.94%1,174,743
Feb 26, 2025256.86258.88253.26256.12256.12-0.14%1,096,600
Feb 25, 2025254.67256.69253.56256.48256.481.16%1,330,390
Feb 24, 2025254.50255.92251.62253.54253.54-0.26%1,451,615
Feb 21, 2025268.07268.07244.45254.19254.19-5.32%4,331,309
Feb 20, 2025266.49268.85265.09268.46268.460.60%707,123
Feb 19, 2025266.33268.54264.35266.87266.87-0.22%957,199
Feb 18, 2025268.95269.44265.46267.45267.45-0.12%927,785
Feb 14, 2025264.39268.48264.39267.77267.771.77%1,265,262
Feb 13, 2025262.26265.08262.04263.12263.120.18%1,303,508
Feb 12, 2025258.06263.47257.89262.65262.650.53%1,952,800
Feb 11, 2025258.60262.11257.02261.26261.261.17%1,415,065
Feb 10, 2025257.12258.75254.08258.23258.230.84%1,216,439
Feb 7, 2025258.94259.25254.87256.08256.08-1.04%1,392,936
Feb 6, 2025253.48259.70252.99258.77258.772.52%2,539,796
Feb 5, 2025250.49252.79248.50252.41252.410.58%1,535,366
Feb 4, 2025249.02251.27246.98250.95250.951.46%2,185,720
Feb 3, 2025257.54258.79246.72247.34247.34-6.62%3,774,703
Jan 31, 2025270.10270.99263.79264.87264.87-1.62%2,341,601
Jan 30, 2025265.00271.11263.30269.24269.24-2.12%2,827,618
Jan 29, 2025278.65279.38275.01275.06275.06-1.29%1,078,367
Jan 28, 2025280.98281.07278.07278.65278.65-1.02%1,043,326
Jan 27, 2025273.84281.90273.84281.53281.533.02%1,553,087
Jan 24, 2025270.00273.50269.53273.29273.291.21%1,544,752
Jan 23, 2025270.60271.33268.08270.03270.03-0.15%1,758,793
Jan 22, 2025274.27274.82269.41270.43270.43-1.87%1,958,616
Jan 21, 2025275.49278.30272.86275.57275.570.17%1,465,556
Jan 17, 2025276.85277.46274.70275.10275.10-0.82%1,581,845
Jan 16, 2025276.60277.96273.72277.37277.370.28%1,417,615
Jan 15, 2025280.50281.08276.28276.59276.59-0.37%1,848,405
Jan 14, 2025275.00277.96274.27277.62277.621.10%1,360,895
Jan 13, 2025268.50275.21268.22274.59274.591.43%1,367,765
Jan 10, 2025274.51274.51270.45270.73270.73-1.52%1,475,602
Jan 8, 2025275.02276.92274.08274.90274.90-0.04%1,965,565
Jan 7, 2025274.05278.00273.43275.00275.000.38%1,518,015
Jan 6, 2025275.88278.70272.37273.97273.97-0.16%1,651,375
Jan 3, 2025274.60275.90271.80274.41274.410.05%1,181,532
Jan 2, 2025281.54281.98273.06274.28274.28-2.51%1,279,337
Dec 31, 2024281.52284.13280.58281.33281.330.28%1,296,955
Dec 30, 2024276.81282.41275.50280.55280.550.07%1,587,522
Dec 27, 2024277.33281.60276.54280.36280.360.61%1,553,177
Dec 26, 2024270.35280.30270.30278.66278.662.51%1,777,485
Dec 24, 2024269.00272.53267.60271.84271.841.05%1,013,074
Dec 23, 2024275.00275.11265.09269.01269.01-2.44%3,500,725
Dec 20, 2024294.00295.24270.90275.73275.73-0.05%8,126,797
Dec 19, 2024274.52278.48273.19275.88275.881.00%4,203,477
Dec 18, 2024277.72281.31272.85273.16273.16-1.54%1,907,526
Dec 17, 2024281.00282.45274.75277.43277.43-2.12%2,426,691
Dec 16, 2024283.38286.28282.76283.44283.440.01%1,587,310
Dec 13, 2024283.33284.11281.85283.42283.42-0.10%964,658
Dec 12, 2024281.51284.50279.37283.69283.690.90%1,084,894
Dec 11, 2024279.70282.20278.76281.16281.160.66%1,207,003
Dec 10, 2024279.81280.96277.52279.32279.32-0.08%902,869
Dec 9, 2024280.89282.82279.00279.53279.53-0.41%1,365,829
Dec 6, 2024281.39282.45277.75280.68279.300.45%2,079,315
Dec 5, 2024284.19285.78279.22279.42278.05-1.41%1,512,440
Dec 4, 2024281.71285.90280.02283.43282.040.21%1,840,131
Dec 3, 2024294.50294.50282.70282.85281.46-4.66%2,629,007
Dec 2, 2024301.59302.03293.82296.69295.23-1.98%1,578,745
Nov 29, 2024303.04304.76301.87302.67301.18-0.24%665,504
Nov 27, 2024303.74304.78301.57303.39301.900.14%919,462
Nov 26, 2024303.06304.00299.61302.98301.49-0.71%1,669,324
Nov 25, 2024301.64308.53300.59305.15303.651.73%2,415,851
Nov 22, 2024296.19302.38295.17299.97298.501.63%1,846,044
Nov 21, 2024288.05295.54288.05295.16293.712.48%1,596,920
Nov 20, 2024293.91294.43285.25288.03286.62-1.72%1,392,808
Nov 19, 2024291.59295.24290.99293.06291.62-0.73%1,474,784
Nov 18, 2024293.61297.58293.41295.21293.760.25%1,460,032
Nov 15, 2024290.95295.87290.95294.46293.010.74%1,506,570
Nov 14, 2024293.07295.24291.72292.29290.850.14%1,248,469
Nov 13, 2024287.38294.00287.38291.89290.461.61%1,896,947
Nov 12, 2024289.71291.27285.42287.27285.86-0.87%1,235,636
Nov 11, 2024288.70293.45288.70289.79288.371.23%1,594,026
Nov 8, 2024283.78289.10282.86286.28284.871.08%1,734,576
Nov 7, 2024281.94285.50280.00283.21281.821.12%1,317,201
Nov 6, 2024276.00281.20271.62280.06278.681.68%2,639,846
Nov 5, 2024271.14275.45269.52275.42274.071.56%948,559
Nov 4, 2024274.00274.98270.69271.18269.85-1.16%1,020,139
Nov 1, 2024273.78277.48273.17274.35273.000.18%1,370,415
Oct 31, 2024273.38276.72273.01273.85272.51-0.08%1,099,532
Oct 30, 2024274.08278.54273.91274.08272.73-0.35%1,197,151
Oct 29, 2024273.64277.12273.00275.04273.69-0.15%1,190,146
Oct 28, 2024272.62275.85272.12275.45274.101.22%1,179,784
Oct 25, 2024274.27275.68271.88272.12270.78-0.27%835,534
Oct 24, 2024277.92278.69270.80272.87271.531.80%1,635,802
Oct 23, 2024269.20270.44266.83268.05266.73-0.64%1,153,174
Oct 22, 2024267.99271.10267.72269.79268.470.36%971,993
Oct 21, 2024272.74273.32267.76268.81267.49-2.04%1,443,007
Oct 18, 2024276.12276.12272.51274.40273.050.05%1,217,071
Oct 17, 2024271.72275.55270.16274.26272.910.91%1,603,015
Oct 16, 2024269.00272.90268.41271.80270.472.21%1,713,680
Oct 15, 2024267.77269.07265.64265.92264.61-0.57%1,363,221
Oct 14, 2024264.34267.90263.95267.45266.141.17%922,317
Oct 11, 2024265.35267.18264.17264.36263.060.03%965,705
Oct 10, 2024263.35265.98263.20264.27262.97-0.14%872,825
Oct 9, 2024263.53267.09262.74264.64263.341.24%1,308,338
Oct 8, 2024260.94262.30259.36261.40260.120.35%1,073,116
Oct 7, 2024259.38261.21258.10260.50259.22-0.13%1,342,256
Oct 4, 2024264.80265.03259.27260.84259.56-0.47%1,638,679